Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	35.47	35.47	34.39	34.59	10,826,641	-0.78(-2.19%)
Oct 29, 2015	35.62	35.92	35.32	35.37	9,932,361	-0.19(-0.55%)
Oct 28, 2015	34.37	35.59	34.29	35.56	10,036,038	+1.34(+3.92%)
Oct 27, 2015	34.33	34.66	34.00	34.22	3,634,952	-0.43(-1.24%)
Oct 26, 2015	34.85	34.88	34.40	34.65	3,286,000	-0.19(-0.56%)
Oct 23, 2015	34.37	34.88	34.17	34.84	6,168,919	+0.80(+2.35%)
Oct 22, 2015	33.57	34.38	33.57	34.04	4,918,350	+0.59(+1.76%)
Oct 21, 2015	34.20	34.27	33.45	33.45	5,055,090	-0.61(-1.80%)
Oct 20, 2015	33.72	34.15	33.58	34.07	3,123,878	+0.43(+1.27%)
Oct 19, 2015	33.52	33.87	33.45	33.64	3,903,861	+0.06(+0.19%)
Oct 16, 2015	33.61	33.73	33.34	33.58	3,959,457	+0.02(+0.05%)
Oct 15, 2015	33.26	33.58	32.87	33.56	6,508,670	+0.61(+1.84%)
Oct 14, 2015	33.79	33.96	32.83	32.95	6,270,223	-0.95(-2.81%)
Oct 13, 2015	33.96	34.35	33.88	33.91	5,170,285	-0.27(-0.78%)
Oct 12, 2015	33.91	34.24	33.70	34.17	4,923,010	+0.27(+0.79%)
Oct 09, 2015	34.33	34.52	33.83	33.91	3,831,827	-0.42(-1.22%)
Oct 08, 2015	33.95	34.35	33.79	34.33	5,412,124	+0.28(+0.83%)
Oct 07, 2015	33.65	34.04	33.52	34.04	4,619,645	+0.62(+1.86%)
Oct 06, 2015	33.52	33.66	33.24	33.42	4,184,085	-0.09(-0.27%)
Oct 05, 2015	33.00	33.54	32.92	33.51	5,433,400	+0.82(+2.52%)
Oct 02, 2015	32.31	32.71	31.69	32.69	12,651,628	-0.55(-1.65%)
Oct 01, 2015	33.28	33.37	32.80	33.24	4,284,814	-0.02(-0.07%)
Sep 30, 2015	33.06	33.29	32.96	33.26	5,859,448	+0.41(+1.25%)
Sep 29, 2015	32.83	33.01	32.69	32.85	6,022,209	+0.03(+0.10%)
Sep 28, 2015	33.02	33.14	32.73	32.82	8,752,186	-0.44(-1.34%)
Sep 25, 2015	33.46	33.61	33.18	33.26	7,320,065	+0.31(+0.93%)
Sep 24, 2015	32.43	33.00	32.39	32.95	6,404,238	+0.19(+0.59%)
Sep 23, 2015	32.57	32.98	32.46	32.76	4,912,113	+0.23(+0.69%)
Sep 22, 2015	32.37	32.69	32.29	32.53	4,935,851	-0.28(-0.86%)
Sep 21, 2015	32.66	33.00	32.47	32.82	3,625,396	+0.48(+1.47%)
Sep 18, 2015	32.53	32.57	32.15	32.34	9,997,434	-0.73(-2.19%)
Sep 17, 2015	33.84	34.20	32.90	33.06	12,548,087	-0.80(-2.35%)
Sep 16, 2015	33.88	33.91	33.48	33.86	3,181,796	+0.07(+0.21%)
Sep 15, 2015	33.47	33.92	33.40	33.79	2,788,477	+0.44(+1.33%)
Sep 14, 2015	33.23	33.55	33.15	33.35	3,963,074	+0.10(+0.29%)
Sep 11, 2015	33.21	33.29	32.93	33.25	2,442,016	+0.00(+0.00%)
Sep 10, 2015	32.94	33.44	32.81	33.25	2,966,211	+0.28(+0.85%)
Sep 09, 2015	33.50	33.59	32.94	32.97	4,611,351	-0.19(-0.56%)
Sep 08, 2015	32.86	33.20	32.67	33.15	3,238,645	+0.87(+2.69%)
Sep 04, 2015	32.15	32.28	32.28	32.28	3,243,956	-0.21(-0.64%)
Sep 03, 2015	32.19	32.74	32.19	32.49	4,686,655	+0.22(+0.67%)
Sep 02, 2015	32.10	32.29	31.77	32.28	4,962,963	+0.55(+1.72%)
Sep 01, 2015	32.65	32.65	31.57	31.73	9,047,966	-1.29(-3.92%)
Aug 31, 2015	32.55	33.16	32.49	33.02	3,973,983	+0.30(+0.91%)
Aug 28, 2015	32.33	32.90	32.33	32.73	4,462,919	+0.07(+0.22%)
Aug 27, 2015	32.59	32.95	32.23	32.65	12,160,160	+0.60(+1.88%)
Aug 26, 2015	31.72	32.09	31.15	32.05	9,196,981	+1.05(+3.37%)
Aug 25, 2015	32.08	32.59	30.95	31.01	8,614,632	-0.65(-2.06%)
Aug 24, 2015	31.47	32.64	28.15	31.66	11,096,859	-1.54(-4.63%)
Aug 21, 2015	33.26	33.62	33.00	33.19	8,853,073	-0.41(-1.22%)
Aug 20, 2015	34.13	34.18	33.60	33.60	7,867,834	-0.88(-2.56%)
Aug 19, 2015	34.87	34.95	34.49	34.49	6,647,189	-0.53(-1.52%)
Aug 18, 2015	35.15	35.30	34.81	35.02	4,131,962	+0.01(+0.02%)
Aug 17, 2015	34.87	35.26	34.50	35.01	5,177,895	+0.06(+0.16%)
Aug 14, 2015	34.59	34.98	34.50	34.95	3,892,536	+0.43(+1.26%)
Aug 13, 2015	34.58	34.67	34.22	34.52	4,905,437	+0.13(+0.37%)
Aug 12, 2015	34.71	34.83	33.92	34.39	7,653,910	-0.64(-1.81%)
Aug 11, 2015	35.34	35.39	34.79	35.03	4,434,395	-0.50(-1.40%)
Aug 10, 2015	35.33	35.57	35.20	35.53	2,663,741	+0.50(+1.42%)
Aug 07, 2015	35.19	35.48	34.72	35.03	4,318,771	-0.22(-0.62%)
Aug 06, 2015	35.53	35.62	35.05	35.24	4,717,449	-0.21(-0.59%)
Aug 05, 2015	35.49	35.79	35.23	35.45	3,618,438	+0.30(+0.85%)
Aug 04, 2015	35.13	35.48	35.06	35.16	4,825,903	+0.07(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.